CTCP Chứng khoán Bảo Việt (bvs)

29.90
-0.10
(-0.33%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-12-29) 		0.10 0.34% 6,828,600 -72,500 -2.4
28.30
32.60
30
2 tháng
(2025-12-01) 		-0.80 -2.61% 9,797,200 -39,400 -1.4
28.30
32.60
30
3 tháng
(2025-10-30) 		-3.30 -9.94% 13,786,200 -164,900 -5.6
28.30
34.08
30
6 tháng
(2025-08-01) 		-8.48 -22.09% 54,752,800 -261,400 -10.2
28.30
42.18
30
12 tháng
(2025-02-03) 		-3.59 -10.73% 162,025,376 -186,360 -3.3
26.17
42.18
30
24 tháng
(2024-02-15) 		4.71 18.68% 340,294,772 -4,404,287 -164.9
24.62
45.89
30
36 tháng
(2023-02-13) 		13.95 87.46% 429,765,794 -4,714,794 -164.7
15.12
45.89
30
60 tháng
(2021-02-23) 		11.85 65.70% 689,862,678 -8,313,456 -247.6
10.69
45.89
30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/11/2016
11.32
 46,720 11.32 11.67 11.25 40,000 10,300 0.5
14/11/2016
11.32
 48,210 11.39 11.60 11.32 33,400 1,000 0.5
11/11/2016
11.39
 37,012 11.60 11.74 11.32 13,300 0 0.2
10/11/2016
11.60
 54,400 11.53 11.67 11.39 50,100 1,000 0.8
09/11/2016
11.53
 66,100 11.60 11.87 11.11 46,500 0 0.8
08/11/2016
11.60
 28,600 11.60 11.60 11.18 19,500 5,400 0.2
07/11/2016
11.60
 46,100 11.60 11.60 11.53 32,000 0 0.5
04/11/2016
11.60
 39,712 11.67 11.74 11.53 24,800 0 0.4
03/11/2016
11.67
 70,404 11.67 11.67 11.32 51,600 0 0.9
02/11/2016
11.67
 72,800 11.80 11.80 11.46 42,900 11,000 0.5
01/11/2016
11.80
 49,200 11.60 11.80 11.39 40,700 0 0.7
31/10/2016
11.60
 104,900 11.32 11.74 11.32 85,500 2,300 1.4
28/10/2016
11.32
 132,583 11.18 11.74 11.18 51,300 2,300 0.8
27/10/2016
11.18
 61,612 11.11 11.53 11.04 33,200 0 0.5
26/10/2016
11.11
 71,110 11.39 11.46 11.11 43,000 0 0.7
25/10/2016
11.39
 113,225 11.25 11.53 11.18 68,100 0 1.1
24/10/2016
11.25
 109,149 11.53 11.60 11.18 58,300 0 0.9
21/10/2016
11.53
 80,500 11.87 11.87 11.46 46,400 23,300 0.4
20/10/2016
11.87
 323,300 11.94 12.01 11.04 135,500 107,000 0.5
19/10/2016
11.94
 66,980 12.01 12.08 11.87 40,300 52,300 -0.2
18/10/2016
12.01
 234,375 12.36 12.36 11.53 96,200 93,800 0.0
17/10/2016
12.36
 52,750 12.71 12.71 12.36 5,400 26,700 -0.4
14/10/2016
12.71
 99,300 12.78 12.78 12.57 72,100 5,000 1.2
13/10/2016
12.78
 133,615 12.78 12.78 12.50 93,300 40,000 1.0
12/10/2016
12.78
 157,800 12.78 12.85 12.57 109,400 71,000 0.7
11/10/2016
12.78
 231,610 12.50 12.78 12.36 89,200 8,000 1.5
10/10/2016
12.50
 155,318 12.43 12.50 12.36 133,900 5,000 2.3
07/10/2016
12.43
 114,810 12.43 12.50 12.15 78,400 0 1.4
06/10/2016
12.43
 175,131 12.36 12.50 12.15 80,400 4,000 1.3
05/10/2016
12.36
 167,230 12.36 12.36 12.01 93,600 37,500 1.0
04/10/2016
12.36
 257,993 12.71 12.71 12.08 80,000 163,900 -1.5
03/10/2016
12.71
 256,150 12.64 12.71 12.36 84,300 1,700 1.5
30/09/2016
12.64
 298,747 12.71 12.78 12.36 118,600 164,300 -0.8
29/09/2016
12.71
 515,830 12.15 12.85 12.15 139,900 17,600 2.2
28/09/2016
12.15
 420,010 11.60 12.29 11.60 195,400 1,000 3.3
27/09/2016
11.60
 142,836 11.60 11.67 11.53 42,500 0 0.7
26/09/2016
11.60
 203,392 11.67 11.80 11.46 105,700 11,800 1.6
23/09/2016
11.67
 134,440 11.60 11.74 11.39 48,000 0 0.8
22/09/2016
11.60
 147,050 11.67 12.01 11.53 27,000 12,200 0.2
21/09/2016
11.67
 369,120 11.60 11.80 11.46 78,000 196,900 -2.0
20/09/2016
11.60
 229,707 11.32 11.67 11.32 124,700 52,200 1.2
19/09/2016
11.32
 259,800 11.67 11.67 11.32 81,300 189,900 -1.8
16/09/2016
11.67
 329,100 11.25 11.67 11.25 150,000 40,000 1.8
15/09/2016
11.25
 138,519 11.53 11.53 11.25 80,000 31,800 0.8
14/09/2016
11.53
 209,282 11.60 11.60 11.18 120,000 33,500 1.4
13/09/2016
11.60
 190,414 11.60 11.74 11.32 111,000 500 1.8
12/09/2016
11.60
 321,327 11.46 11.67 11.18 197,800 7,600 3.1
09/09/2016
11.46
 514,230 11.11 11.53 10.83 145,000 1,000 2.3
08/09/2016
11.11
 282,700 10.97 11.11 10.69 184,900 105,700 1.3
07/09/2016
10.97
 272,700 10.55 11.04 10.55 85,300 1,000 1.3
06/09/2016
10.55
 261,200 10.62 10.76 10.41 120,000 0 1.8
05/09/2016
10.62
 149,200 10.69 10.83 10.55 103,700 0 1.6
01/09/2016
10.69
 138,600 10.90 10.90 10.69 116,400 8,300 1.7
31/08/2016
10.90
 247,500 10.90 10.97 10.83 120,600 16,300 1.6
30/08/2016
10.90
 194,662 10.83 10.90 10.83 69,500 40,000 0.5
29/08/2016
10.83
 459,200 10.69 10.97 10.55 114,300 0 1.8
26/08/2016
10.69
 367,900 10.48 10.76 10.34 120,800 0 1.8
25/08/2016
10.48
 132,522 10.48 10.55 10.41 40,000 0 0.6
24/08/2016
10.48
 307,540 10.55 10.55 10.34 94,300 1,000 1.4
23/08/2016
10.55
 367,420 10.69 10.69 10.41 183,320 2,000 2.7
22/08/2016
10.69
 143,800 10.83 10.83 10.55 81,700 4,200 1.2
19/08/2016
10.83
 683,906 10.76 11.04 10.55 255,600 62,000 3.0
18/08/2016
10.76
 873,216 10.27 10.97 10.27 356,100 56,000 4.5
17/08/2016
10.27
 157,108 10.27 10.41 9.92 88,600 0 1.3
16/08/2016
10.27
 807,972 9.71 10.27 9.71 186,300 1,000 2.7
15/08/2016
9.71
 143,700 9.64 9.71 9.57 97,100 1,000 1.3
12/08/2016
9.64
 256,300 9.71 9.71 9.64 136,900 1,000 1.9
11/08/2016
9.71
 104,600 9.64 9.71 9.57 63,900 2,000 0.9
10/08/2016
9.64
 104,250 9.57 9.64 9.50 68,100 2,060 0.9
09/08/2016
9.57
 82,880 9.57 9.64 9.50 70,500 7,200 0.9
08/08/2016
9.57
 140,910 9.43 9.57 9.36 109,000 1,100 1.5
05/08/2016
9.43
 278,600 9.43 9.50 9.22 110,700 100 1.5
04/08/2016
9.43
 228,630 9.43 9.64 9.43 66,200 0 0.9
03/08/2016
9.43
 81,412 9.50 9.57 9.43 28,900 0 0.4
02/08/2016
9.50
 243,030 9.57 9.57 9.43 142,300 0 1.9
01/08/2016
9.57
 315,070 9.57 9.85 9.36 189,400 0 2.6
29/07/2016
9.57
 223,640 9.36 9.64 9.36 122,400 0 1.7
28/07/2016
9.36
 88,740 9.22 9.36 9.22 20,200 0 0.3
27/07/2016
9.22
 106,500 9.29 9.36 9.22 27,000 0 0.4
26/07/2016
9.29
 98,290 9.15 9.36 9.08 73,700 0 1.0
25/07/2016
9.15
 44,700 9.29 9.29 9.08 11,600 0 0.2
22/07/2016
9.29
 222,100 9.22 9.29 9.01 75,000 0 1.0
21/07/2016
9.22
 155,800 9.36 9.36 9.15 70,000 0 0.9
20/07/2016
9.36
 160,408 9.43 9.43 9.22 96,000 0 1.3
19/07/2016
9.43
 398,141 9.43 9.57 9.22 163,000 0 2.2
18/07/2016
9.43
 201,189 9.01 9.43 9.01 120,000 0 1.6
15/07/2016
9.01
 189,960 9.08 9.08 8.94 14,500 1,020 0.2
14/07/2016
9.08
 150,420 9.22 9.22 9.08 23,900 0 0.3
13/07/2016
9.22
 149,100 9.22 9.29 9.08 16,200 0 0.2
12/07/2016
9.22
 155,200 9.15 9.29 8.94 82,500 21,800 0.8
11/07/2016
9.15
 195,948 9.29 9.43 9.01 0 2,400 -0.0
08/07/2016
9.29
 163,620 9.29 9.43 9.15 6,800 0 0.1
07/07/2016
9.29
 139,000 9.36 9.36 9.15 0 0 0
06/07/2016
9.36
 103,250 9.43 9.43 9.29 1,300 300 0.0
05/07/2016
9.43
 620,369 9.43 9.71 9.43 42,200 7,300 0.5
04/07/2016
9.43
 335,634 8.94 9.43 8.94 70,900 20,000 0.7
01/07/2016
8.94
 12,000 8.94 8.94 8.87 0 0 0
30/06/2016
8.94
 76,300 8.94 8.94 8.80 16,000 24,800 -0.1
29/06/2016
8.94
 90,400 8.73 8.94 8.66 38,000 0 0.5
28/06/2016
8.73
 21,580 8.80 8.80 8.73 0 5,200 -0.1

Chính sách bảo mật | Điều khoản sử dụng |